KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.65	0.71	0.63	0.71	0.71	8.46%	4,090,147
Oct 20, 2025	0.61	0.66	0.60	0.65	0.65	8.51%	1,441,027
Oct 19, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	1,082,105
Oct 16, 2025	0.59	0.60	0.58	0.58	0.58	-1.03%	491,112
Oct 15, 2025	0.57	0.59	0.56	0.59	0.59	3.54%	2,642,061
Oct 14, 2025	0.58	0.59	0.56	0.57	0.57	-2.75%	677,256
Oct 13, 2025	0.58	0.59	0.57	0.58	0.58	0.35%	460,056
Oct 12, 2025	0.58	0.59	0.57	0.58	0.58	-0.86%	226,825
Oct 9, 2025	0.58	0.59	0.58	0.58	0.58	0.86%	575,274
Oct 8, 2025	0.58	0.59	0.56	0.58	0.58	1.76%	1,097,177
Oct 7, 2025	0.56	0.58	0.54	0.57	0.57	3.08%	1,394,544
Oct 6, 2025	0.55	0.57	0.54	0.55	0.55	0.18%	1,496,306
Oct 5, 2025	0.55	0.59	0.54	0.55	0.55	3.18%	6,891,996
Oct 2, 2025	0.50	0.60	0.50	0.53	0.53	8.98%	6,763,621
Oct 1, 2025	0.40	0.50	0.40	0.49	0.49	23.43%	7,506,669
Sep 30, 2025	0.41	0.41	0.40	0.40	0.40	-1.49%	932,984
Sep 29, 2025	0.40	0.42	0.40	0.40	0.40	0.75%	5,472,231
Sep 28, 2025	0.40	0.40	0.40	0.40	0.40	-0.74%	234,544
Sep 25, 2025	0.40	0.41	0.40	0.40	0.40	0.25%	269,684
Sep 24, 2025	0.41	0.41	0.40	0.40	0.40	0.50%	1,998,532
Sep 23, 2025	0.41	0.41	0.40	0.40	0.40	-1.48%	3,136,683
Sep 22, 2025	0.40	0.41	0.40	0.41	0.41	1.50%	110,687
Sep 21, 2025	0.41	0.41	0.40	0.40	0.40	-0.99%	339,256
Sep 18, 2025	0.40	0.41	0.40	0.40	0.40	1.25%	3,270,924
Sep 17, 2025	0.41	0.41	0.40	0.40	0.40	-1.48%	1,632,033
Sep 16, 2025	0.40	0.42	0.40	0.41	0.41	0.75%	3,129,811
Sep 15, 2025	0.40	0.40	0.40	0.40	0.40	0.75%	519,148
Sep 14, 2025	0.40	0.40	0.40	0.40	0.40	-0.99%	129,245
Sep 11, 2025	0.40	0.41	0.39	0.40	0.40	0.25%	569,451
Sep 10, 2025	0.39	0.41	0.39	0.40	0.40	0.50%	267,582
Sep 9, 2025	0.39	0.41	0.39	0.40	0.40	0.76%	2,889,766
Sep 8, 2025	0.42	0.43	0.39	0.40	0.40	-5.48%	6,494,243
Sep 7, 2025	0.42	0.44	0.42	0.42	0.42	-	4,493,543
Sep 3, 2025	0.40	0.42	0.40	0.42	0.42	2.94%	1,034,160
Sep 2, 2025	0.41	0.41	0.40	0.41	0.41	0.74%	273,872
Sep 1, 2025	0.39	0.42	0.39	0.41	0.41	3.85%	1,014,476
Aug 31, 2025	0.40	0.40	0.39	0.39	0.39	-	242,064
Aug 28, 2025	0.38	0.39	0.38	0.39	0.39	2.90%	809,219
Aug 27, 2025	0.37	0.38	0.37	0.38	0.38	5.28%	1,757,610
Aug 26, 2025	0.37	0.37	0.36	0.36	0.36	-2.17%	389,955
Aug 25, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	244,759
Aug 24, 2025	0.37	0.37	0.37	0.37	0.37	1.10%	708,969
Aug 21, 2025	0.37	0.37	0.36	0.37	0.37	0.55%	508,107
Aug 20, 2025	0.36	0.37	0.36	0.36	0.36	1.68%	1,962,831
Aug 19, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	1,822,219
Aug 18, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	3,527,715
Aug 17, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	1,879,992
Aug 14, 2025	0.35	0.35	0.35	0.35	0.35	-0.85%	1,661,141
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	2,111,572
Aug 12, 2025	0.35	0.36	0.35	0.35	0.35	-0.57%	3,691,162